Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Ashtead Group (AHT) Share Price

Intraday
Historical

Price	5,134.00p on 25-07-2025 at 18:50:04
Change	102.00p 2.03%
Buy	5,142.00p
Sell	5,134.00p

Last Trade:	Sell 778.00 at 5,098.006p
Day's Volume:	1,500,378
Last Close:	5,134.00p
Open:	5,032.00p
ISIN:	GB0000536739

Day's Range	4,998.00p - 5,152.00p
52wk Range:	3,479.00p - 6,448.00p
Market Capitalisation:	£21.86b
VWAP:	5,097.6927p
Shares in Issue:	425.77m

Sector: Industrial Transportation

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE 350 ex Investment Trusts, FTSE 350 , FTSE 100,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Ashtead Group (AHT) Latest Trades
Sell*	778	5,098.006p	SI Trade Suspected SELL Trade	16:47:00 - 25-Jul-25
Unknown*	5,313	5,115.18128p	OTC Trade	16:39:47 - 25-Jul-25
Unknown*	20,538	5,115.18124p	OTC Trade	16:39:47 - 25-Jul-25
Unknown*	973	5,115.18092p	OTC Trade	16:39:47 - 25-Jul-25
Unknown*	8,536	5,136.55658p	OTC Trade	16:39:47 - 25-Jul-25
Unknown*	32,990	5,136.55656p	OTC Trade	16:39:47 - 25-Jul-25
Unknown*	1,562	5,136.55679p	OTC Trade	16:39:47 - 25-Jul-25
Unknown*	31,517	5,116.01453p	OTC Trade	16:39:47 - 25-Jul-25
Unknown*	1,492	5,116.01478p	OTC Trade	16:39:47 - 25-Jul-25
Unknown*	21,770	5,131.30262p	OTC Trade	16:39:47 - 25-Jul-25

See more Ashtead Group trades

Ashtead Group (AHT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
25th Jul 2025 (Fri)	5,032.00	5,152.00	4,998.00	5,134.00	1,500,378
24th Jul 2025 (Thu)	4,860.00	5,074.00	4,860.00	5,032.00	1,028,376
23rd Jul 2025 (Wed)	4,779.00	4,888.00	4,766.00	4,857.00	561,285
22nd Jul 2025 (Tue)	4,783.00	4,789.00	4,694.00	4,735.00	634,764
21st Jul 2025 (Mon)	4,831.00	4,860.00	4,795.00	4,809.00	533,641
18th Jul 2025 (Fri)	4,854.00	4,874.00	4,818.00	4,818.00	755,980
17th Jul 2025 (Thu)	4,761.00	4,844.00	4,753.00	4,825.00	594,373
16th Jul 2025 (Wed)	4,757.00	4,791.00	4,679.00	4,679.00	916,186
15th Jul 2025 (Tue)	4,820.00	4,855.00	4,793.00	4,803.00	478,794
14th Jul 2025 (Mon)	4,791.00	4,837.00	4,778.00	4,783.00	459,699
11th Jul 2025 (Fri)	4,888.00	4,888.00	4,776.00	4,830.00	613,873
10th Jul 2025 (Thu)	4,763.00	4,927.00	4,763.00	4,920.00	969,648
9th Jul 2025 (Wed)	4,701.00	4,822.00	4,657.00	4,740.00	1,099,916
8th Jul 2025 (Tue)	4,728.00	4,744.00	4,674.00	4,710.00	903,597
7th Jul 2025 (Mon)	4,742.00	4,795.00	4,721.00	4,739.00	521,605
4th Jul 2025 (Fri)	4,718.00	4,761.00	4,689.00	4,742.00	432,838
3rd Jul 2025 (Thu)	4,822.00	4,853.00	4,790.00	4,799.00	833,063
2nd Jul 2025 (Wed)	4,690.00	4,788.00	4,665.00	4,788.00	726,012
1st Jul 2025 (Tue)	4,666.00	4,677.00	4,565.00	4,647.00	763,975
30th Jun 2025 (Mon)	4,735.00	4,750.00	4,646.00	4,669.00	1,068,241
27th Jun 2025 (Fri)	4,513.00	4,732.00	4,513.00	4,732.00	1,444,730
26th Jun 2025 (Thu)	4,422.00	4,489.00	4,411.00	4,483.00	1,362,755

See more Ashtead Group price history

Date	Source	Headline
Ashtead Group (AHT) Regulatory News
25th Jul 2025 5:29 pm	PRN	Transaction in Own Shares
24th Jul 2025 5:12 pm	PRN	Transaction in Own Shares
24th Jul 2025 9:44 am	PRN	Notice of AGM
23rd Jul 2025 5:13 pm	PRN	Transaction in Own Shares
22nd Jul 2025 5:20 pm	PRN	Transaction in Own Shares
21st Jul 2025 5:20 pm	PRN	Transaction in Own Shares
18th Jul 2025 6:08 pm	PRN	Transaction in Own Shares
17th Jul 2025 5:47 pm	PRN	Transaction in Own Shares
16th Jul 2025 5:13 pm	PRN	Transaction in Own Shares
15th Jul 2025 5:15 pm	PRN	Transaction in Own Shares

See more Ashtead Group regulatory news

FTSE 100 Latest

Value9,120.31

Change-18.06